日清製粉グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,685 | 1,693 | 1,673 | 1,675 | +8 | +0.5% | 413,400 |
| 2017/02/14 | 1,701 | 1,703 | 1,667 | 1,667 | -36 | -2.1% | 558,800 |
| 2017/02/13 | 1,695 | 1,706 | 1,684 | 1,703 | +19 | +1.1% | 644,100 |
| 2017/02/10 | 1,694 | 1,695 | 1,679 | 1,684 | +28 | +1.7% | 919,200 |
| 2017/02/09 | 1,657 | 1,662 | 1,647 | 1,656 | -3 | -0.2% | 347,100 |
| 2017/02/08 | 1,665 | 1,671 | 1,652 | 1,659 | +3 | +0.2% | 413,600 |
| 2017/02/07 | 1,645 | 1,660 | 1,640 | 1,656 | -9 | -0.5% | 470,700 |
| 2017/02/06 | 1,675 | 1,678 | 1,659 | 1,665 | -2 | -0.1% | 573,500 |
| 2017/02/03 | 1,655 | 1,685 | 1,652 | 1,667 | +18 | +1.1% | 842,500 |
| 2017/02/02 | 1,706 | 1,708 | 1,644 | 1,649 | -66 | -3.8% | 1,413,100 |
| 2017/02/01 | 1,715 | 1,727 | 1,711 | 1,715 | -2 | -0.1% | 974,300 |
| 2017/01/31 | 1,729 | 1,737 | 1,711 | 1,717 | -24 | -1.4% | 1,451,200 |
| 2017/01/30 | 1,725 | 1,744 | 1,711 | 1,741 | +7 | +0.4% | 781,100 |
| 2017/01/27 | 1,724 | 1,744 | 1,721 | 1,734 | +18 | +1% | 898,900 |
| 2017/01/26 | 1,701 | 1,720 | 1,701 | 1,716 | +23 | +1.4% | 862,700 |
| 2017/01/25 | 1,708 | 1,720 | 1,685 | 1,693 | +1 | +0.1% | 474,800 |
| 2017/01/24 | 1,688 | 1,701 | 1,685 | 1,692 | +3 | +0.2% | 710,300 |
| 2017/01/23 | 1,712 | 1,712 | 1,688 | 1,689 | -31 | -1.8% | 728,300 |
| 2017/01/20 | 1,716 | 1,731 | 1,706 | 1,720 | +7 | +0.4% | 536,700 |
| 2017/01/19 | 1,690 | 1,720 | 1,690 | 1,713 | +25 | +1.5% | 561,300 |
| 2017/01/18 | 1,711 | 1,711 | 1,678 | 1,688 | -13 | -0.8% | 704,000 |
| 2017/01/17 | 1,750 | 1,752 | 1,701 | 1,701 | -32 | -1.8% | 480,500 |
| 2017/01/16 | 1,736 | 1,748 | 1,725 | 1,733 | -14 | -0.8% | 410,200 |
| 2017/01/13 | 1,740 | 1,758 | 1,734 | 1,747 | +13 | +0.7% | 626,000 |
| 2017/01/12 | 1,760 | 1,760 | 1,726 | 1,734 | -21 | -1.2% | 597,600 |
| 2017/01/11 | 1,766 | 1,767 | 1,752 | 1,755 | -11 | -0.6% | 430,200 |
| 2017/01/10 | 1,770 | 1,777 | 1,753 | 1,766 | -15 | -0.8% | 795,500 |
| 2017/01/06 | 1,775 | 1,784 | 1,762 | 1,781 | +14 | +0.8% | 544,900 |
| 2017/01/05 | 1,760 | 1,779 | 1,760 | 1,767 | -10 | -0.6% | 565,600 |
| 2017/01/04 | 1,750 | 1,780 | 1,750 | 1,777 | +23 | +1.3% | 653,500 |
| 2016/12/30 | 1,748 | 1,764 | 1,744 | 1,754 | ±0 | ±0% | 380,000 |
| 2016/12/29 | 1,765 | 1,765 | 1,748 | 1,754 | -11 | -0.6% | 517,300 |
| 2016/12/28 | 1,765 | 1,772 | 1,752 | 1,765 | -1 | -0.1% | 539,200 |
| 2016/12/27 | 1,766 | 1,775 | 1,754 | 1,766 | +3 | +0.2% | 611,800 |
| 2016/12/26 | 1,770 | 1,770 | 1,758 | 1,763 | +5 | +0.3% | 544,200 |
| 2016/12/22 | 1,740 | 1,758 | 1,733 | 1,758 | +17 | +1% | 634,800 |
| 2016/12/21 | 1,761 | 1,761 | 1,737 | 1,741 | -11 | -0.6% | 675,500 |
| 2016/12/20 | 1,740 | 1,758 | 1,736 | 1,752 | +18 | +1% | 783,700 |
| 2016/12/19 | 1,730 | 1,736 | 1,720 | 1,734 | +4 | +0.2% | 625,800 |
| 2016/12/16 | 1,732 | 1,738 | 1,724 | 1,730 | +10 | +0.6% | 885,200 |
| 2016/12/15 | 1,714 | 1,728 | 1,702 | 1,720 | +12 | +0.7% | 869,500 |
| 2016/12/14 | 1,719 | 1,720 | 1,702 | 1,708 | -10 | -0.6% | 769,500 |
| 2016/12/13 | 1,695 | 1,725 | 1,693 | 1,718 | +21 | +1.2% | 1,086,100 |
| 2016/12/12 | 1,658 | 1,700 | 1,654 | 1,697 | +65 | +4% | 1,082,100 |
| 2016/12/09 | 1,628 | 1,644 | 1,623 | 1,632 | +3 | +0.2% | 1,643,800 |
| 2016/12/08 | 1,632 | 1,632 | 1,622 | 1,629 | +4 | +0.2% | 970,800 |
| 2016/12/07 | 1,597 | 1,629 | 1,591 | 1,625 | +33 | +2.1% | 1,048,500 |
| 2016/12/06 | 1,623 | 1,625 | 1,591 | 1,592 | -11 | -0.7% | 789,300 |
| 2016/12/05 | 1,627 | 1,628 | 1,603 | 1,603 | -10 | -0.6% | 960,700 |
| 2016/12/02 | 1,608 | 1,623 | 1,602 | 1,613 | -6 | -0.4% | 638,900 |
1901～
1950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日清粉Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清粉Ｇ | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
